株価チャート

2012/05/07～2012/09/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201410/1, 株式分割 1→2
201310/1, 株式分割 1→2
20131/1, 株式分割 1→2
2012
09/28245245239243-1.77%5,600--1.02%--
09/27233248232247+8.52%16,000-+0.77%--
09/26239244228228-9.23%42,400--7.14%--
09/252502512492510%12,000-+2.3%--
09/24248251248251+0.91%14,400-+2.72%--
09/21250250248248-0.6%7,200-+2.63%--
09/20248250248250+0.96%25,600-+3.68%--
09/19249249248248-0.25%9,600-+3.13%--
09/18246248246248+0.76%16,800-+3.82%--
09/14248249246246-0.56%12,000-+3.47%--
09/13246249246248+1.07%12,000-+4.93%--
09/12246246245245+0.46%6,400-+4.26%--
09/112442442442440%4,000-+4.22%--
09/10244244244244+0.31%7,200-+4.67%--
09/07245246243243-1.27%11,200-+4.8%--
09/06245247244246+0.72%12,800-+6.6%--
09/05245245245245+0.05%3,200-+6.77%--
09/042482482442440%5,600-+7.18%--
09/03240244240244-2.2%12,000-+7.65%--
08/31243250238250+3.04%30,400-+10.56%--
08/302432432412430%7,200-+8.26%--
08/29244248243243-2.02%14,400-+8.74%--
08/282482482432480%12,800-+11.49%--
08/27249249246248+1.33%17,600-+12.5%--
08/24240250240244+3.39%28,000-+11.53%--
08/23233250232236+1.61%37,600-+8.37%--
08/22227233227233+3.16%38,400-+7.14%--
08/21225227225225-0.66%13,600-+4.34%--
08/20224227224227+2.77%17,600-+5.03%--
08/17219221219221+1.32%4,800-+2.67%--
08/16220220218218-0.85%12,800-+1.34%--
08/15223225215220-1.24%10,400-+2.21%--
08/14219224219223+2.36%36,000-+3.97%--
08/13215217215217+1.1%4,800-+1.58%--
08/102152152152150%4,800-+0.47%--
08/09219219213215-1.71%11,200-+0.47%--
08/082192192192190%800-+2.22%--
08/07216219216219+1.74%27,200-+2.22%--
08/062152162152150%7,200-+0.47%--
08/03208215208215+1.12%12,000-+0.47%--
08/02213213213213-1.1%2,400--0.64%--
08/012152152152150%3,200-+0.47%--
07/31212215212215+1.47%2,400-+0.94%--
07/30212212212212+0.12%800--0.53%--
07/27213213212212-0.47%1,600--0.65%--
07/26211213211213+0.89%1,600-+0.29%--
07/25213213211211-0.88%8,000--0.59%--
07/24213213213213-0.53%6,400-+0.77%--
07/23214214214214+0.41%1,600-+1.3%--
07/202152152132130%6,400-+1.37%--
07/19213213213213+0.18%1,600-+1.37%--
07/18213213213213-2.24%8,000-+1.67%--
07/17216217216217+0.81%6,400-+4.01%--
07/13214216214216+4.74%8,000-+3.67%--
07/12217217206206-4.24%12,000--0.54%--
07/11217217214215+0.58%3,200-+4.37%--
07/102142142142140%3,200-+3.76%--
07/09217217214214-1.44%4,000-+4.27%--
07/06213217213217+1.76%2,400-+5.79%--
07/05213217213213-1.67%4,000-+4.47%--
07/04215217215217+0.81%7,200-+6.25%--
07/03223223210215-3.37%12,800-+5.91%--
07/02216223216223+5.95%5,600-+10.15%--
06/29213213210210-0.59%3,200-+4.48%--
06/28215215211211-0.59%4,000-+5.63%--
06/27210213210213+2.41%8,800-+6.78%--
06/26208208208208+0.61%1,600-+4.27%--
06/252062062062060%1,600-+4.17%--
06/22206206206206+1.85%4,000-+4.17%--
06/20201203201203+1.06%3,200-+2.79%--
06/182002012002000%5,600-+1.71%--
06/15202202200200-0.43%2,400-+1.71%--
06/14200201200201+0.56%7,200-+2.16%--
06/13200200200200+0.06%9,600-+1.59%--
06/12197200197200+1.59%8,000-+1.52%--
06/11197197197197-0.32%800--0.06%--
06/08198198198198+1.28%2,400-+0.25%--
06/07195195195195+0.65%2,400--1.52%--
06/06194194194194-0.19%5,600--1.65%--
06/05196197194194-3.54%6,400--1.46%--
06/04198201198201+2.22%6,400-+2.16%--
06/01197197197197-1.56%3,200--0.06%--
05/312002002002000%1,600-+1.52%--
05/302002002002000%2,400-+2.04%--
05/28209209200200+3.16%10,400-+2.04%--
05/25198198194194-1.52%7,200--1.08%--
05/24198199197197+0.19%4,000-+0.96%--
05/23199199196197+1.42%5,600-+0.77%--
05/221951951941940%5,600--0.13%--
05/211941941941940%3,200--0.13%--
05/18194194194194-3.13%1,600-+0.39%--
05/17188200188200+5.26%6,400-+3.63%--
05/16197197188190-4.1%24,000--1.04%--
05/15200203195198-0.94%11,200-+3.73%--
05/14189200189200+5.26%8,800-+5.26%--
05/11196196190190-3.18%8,000-+0.53%--
05/10196196196196-0.63%4,800-+3.84%--
05/09198198198198-0.94%5,600-+5.05%--
05/08200200198199-5.06%9,600-+6.62%--
05/07210210209210+1.82%10,400-+12.9%--